Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 47.21 | 50.14 | 45.71 | 49.09 | 641,091 | +1.78(+3.76%) |
Jul 10, 2024 | 45.41 | 47.80 | 44.76 | 47.31 | 482,277 | +2.23(+4.95%) |
Jul 09, 2024 | 45.29 | 46.55 | 44.63 | 45.08 | 1,009,926 | -0.48(-1.05%) |
Jul 08, 2024 | 44.67 | 47.13 | 43.91 | 45.56 | 772,679 | +0.25(+0.55%) |
Jul 05, 2024 | 49.56 | 49.56 | 45.25 | 45.31 | 723,348 | -4.40(-8.85%) |
Jul 03, 2024 | 50.46 | 50.68 | 49.55 | 49.71 | 213,487 | -0.15(-0.30%) |
Jul 02, 2024 | 49.57 | 49.89 | 48.82 | 49.86 | 405,733 | +0.40(+0.81%) |
Jul 01, 2024 | 49.88 | 50.39 | 47.87 | 49.46 | 473,513 | -0.77(-1.53%) |
Jun 28, 2024 | 50.49 | 50.97 | 49.60 | 50.23 | 631,092 | -0.08(-0.16%) |
Jun 27, 2024 | 50.23 | 50.54 | 49.50 | 50.31 | 234,484 | +0.13(+0.26%) |
Jun 26, 2024 | 50.00 | 50.56 | 48.50 | 50.18 | 356,800 | -0.52(-1.03%) |
Jun 25, 2024 | 51.78 | 53.03 | 50.54 | 50.70 | 358,952 | -1.32(-2.54%) |
Jun 24, 2024 | 52.68 | 53.29 | 51.57 | 52.02 | 302,181 | -0.85(-1.61%) |
Jun 21, 2024 | 52.51 | 53.90 | 51.78 | 52.87 | 561,537 | -0.04(-0.08%) |
Jun 20, 2024 | 52.52 | 54.11 | 52.52 | 52.91 | 345,945 | +0.06(+0.11%) |
Jun 18, 2024 | 54.47 | 54.92 | 52.31 | 52.85 | 363,309 | -1.48(-2.72%) |
Jun 17, 2024 | 51.10 | 54.52 | 50.53 | 54.33 | 370,850 | +3.04(+5.93%) |
Jun 14, 2024 | 53.68 | 53.68 | 50.26 | 51.29 | 645,766 | -3.12(-5.73%) |
Jun 13, 2024 | 53.02 | 54.65 | 50.95 | 54.41 | 465,299 | +1.03(+1.93%) |
Jun 12, 2024 | 54.31 | 56.62 | 53.01 | 53.38 | 303,543 | +0.40(+0.76%) |
Jun 11, 2024 | 52.57 | 53.03 | 52.00 | 52.98 | 263,651 | -0.12(-0.23%) |
Jun 10, 2024 | 50.93 | 53.42 | 50.17 | 53.10 | 322,221 | +0.81(+1.55%) |
Jun 07, 2024 | 52.47 | 53.48 | 51.75 | 52.29 | 245,700 | -0.86(-1.62%) |
Jun 06, 2024 | 53.47 | 54.16 | 52.96 | 53.15 | 236,976 | -0.44(-0.82%) |
Jun 05, 2024 | 55.28 | 55.29 | 53.09 | 53.59 | 355,978 | -1.31(-2.39%) |
Jun 04, 2024 | 52.71 | 55.28 | 52.40 | 54.90 | 489,049 | +1.91(+3.60%) |
Jun 03, 2024 | 53.25 | 55.33 | 52.14 | 52.99 | 509,294 | -0.21(-0.39%) |
May 31, 2024 | 51.99 | 53.44 | 51.71 | 53.20 | 503,313 | +1.74(+3.38%) |
May 30, 2024 | 48.96 | 52.24 | 48.76 | 51.46 | 489,907 | +3.09(+6.39%) |
May 29, 2024 | 48.07 | 49.26 | 47.09 | 48.37 | 419,161 | -0.60(-1.23%) |
May 28, 2024 | 48.17 | 49.60 | 48.10 | 48.97 | 484,017 | +0.87(+1.81%) |
May 24, 2024 | 48.22 | 48.55 | 46.90 | 48.10 | 367,238 | +0.32(+0.67%) |
May 23, 2024 | 49.64 | 49.64 | 47.17 | 47.78 | 419,376 | -1.66(-3.36%) |
May 22, 2024 | 48.82 | 50.04 | 48.66 | 49.44 | 296,473 | +0.40(+0.82%) |
May 21, 2024 | 50.10 | 50.10 | 48.41 | 49.04 | 422,903 | -1.32(-2.62%) |
May 20, 2024 | 52.73 | 53.48 | 50.05 | 50.36 | 475,370 | -2.62(-4.95%) |
May 17, 2024 | 55.15 | 55.48 | 52.93 | 52.98 | 238,414 | -1.78(-3.25%) |
May 16, 2024 | 55.44 | 55.49 | 54.67 | 54.76 | 177,845 | -0.68(-1.23%) |
May 15, 2024 | 58.96 | 59.65 | 55.31 | 55.44 | 261,129 | -3.24(-5.52%) |
May 14, 2024 | 57.31 | 60.74 | 57.31 | 58.68 | 493,891 | +1.78(+3.13%) |
May 13, 2024 | 52.88 | 57.32 | 52.88 | 56.90 | 548,457 | +4.02(+7.60%) |
May 10, 2024 | 53.86 | 54.31 | 52.78 | 52.88 | 470,903 | -0.34(-0.63%) |
May 09, 2024 | 52.33 | 53.94 | 51.60 | 53.22 | 516,692 | +0.71(+1.36%) |
May 08, 2024 | 52.36 | 54.63 | 52.00 | 52.51 | 537,437 | -0.82(-1.54%) |
May 07, 2024 | 55.81 | 55.87 | 50.60 | 53.33 | 840,624 | -2.35(-4.21%) |
May 06, 2024 | 55.36 | 56.14 | 53.30 | 55.67 | 580,642 | +0.62(+1.13%) |
May 03, 2024 | 54.64 | 55.49 | 53.98 | 55.05 | 316,596 | +1.25(+2.32%) |
May 02, 2024 | 54.10 | 54.33 | 52.51 | 53.80 | 313,157 | +0.68(+1.29%) |